Skip to main content
logo
Segall Bryant & Hamill Emerging Markets Fund Institutional Class (SBEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.33
0.00 (0.00%)
At close: Jul 8, 2026

SBEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202614.3314.3314.3314.3314.33-
Jul 7, 202614.3314.3314.3314.3314.33-2.78%
Jul 6, 202614.7414.7414.7414.7414.743.58%
Jul 2, 202614.2314.2314.2314.2314.23-1.93%
Jul 1, 202614.5114.5114.5114.5114.51-3.52%
Jun 30, 202615.0415.0415.0415.0415.041.42%
Jun 29, 202614.8314.8314.8314.8314.830.82%
Jun 26, 202614.7114.7114.7114.7114.71-1.61%
Jun 25, 202614.9514.9514.9514.9514.951.08%
Jun 24, 202614.7914.7914.7914.7914.790.61%
Jun 23, 202614.7014.7014.7014.7014.70-5.59%
Jun 22, 202615.5715.5715.5715.5715.570.84%
Jun 18, 202615.4415.4415.4415.4415.443.42%
Jun 17, 202614.9314.9314.9314.9314.93-0.27%
Jun 16, 202614.9714.9714.9714.9714.97-1.45%
Jun 15, 202615.1915.1915.1915.1915.192.84%
Jun 12, 202614.7714.7714.7714.7714.770.96%
Jun 11, 202614.6314.6314.6314.6314.634.28%
Jun 10, 202614.0314.0314.0314.0314.03-2.64%
Jun 9, 202614.4114.4114.4114.4114.411.26%
Jun 8, 202614.2314.2314.2314.2314.231.07%
Jun 5, 202614.0814.0814.0814.0814.08-6.63%
Jun 4, 202615.0815.0815.0815.0815.08-0.85%
Jun 3, 202615.2115.2115.2115.2115.21-1.23%
Jun 2, 202615.4015.4015.4015.4015.401.45%
Jun 1, 202615.1815.1815.1815.1815.182.99%
May 29, 202614.7414.7414.7414.7414.74-0.27%
May 28, 202614.7814.7814.7814.7814.780.75%
May 27, 202614.6714.6714.6714.6714.670.48%
May 26, 202614.6014.6014.6014.6014.602.82%
May 22, 202614.2014.2014.2014.2014.20-0.35%
May 21, 202614.2514.2514.2514.2514.251.28%
May 20, 202614.0714.0714.0714.0714.071.66%
May 19, 202613.8413.8413.8413.8413.84-1.14%
May 18, 202614.0014.0014.0014.0014.00-0.36%
May 15, 202614.0514.0514.0514.0514.05-3.57%
May 14, 202614.5714.5714.5714.5714.570.69%
May 13, 202614.4714.4714.4714.4714.471.54%
May 12, 202614.2514.2514.2514.2514.25-2.26%
May 11, 202614.5814.5814.5814.5814.580.83%
May 8, 202614.4614.4614.4614.4614.460.35%
May 7, 202614.4114.4114.4114.4114.41-0.69%
May 6, 202614.5114.5114.5114.5114.514.09%
May 5, 202613.9413.9413.9413.9413.941.46%
May 4, 202613.7413.7413.7413.7413.740.73%
May 1, 202613.6413.6413.6413.6413.640.07%
Apr 30, 202613.6313.6313.6313.6313.630.29%
Apr 29, 202613.5913.5913.5913.5913.590.22%
Apr 28, 202613.5613.5613.5613.5613.56-1.09%
Apr 27, 202613.7113.7113.7113.7113.710.29%